List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 14 March 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 14,000 14,000 13,650 13,750 -250 1,165,300 16,028,257,500 934 1,117.015 13,775 J 1,100 13,750 T/B 35,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,390 1,365 1,365 -15 4,644,000 6,363,867,000 555 1,664.634 1,365 T/J 145,000 1,360 B 310,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,290 2,310 2,200 2,210 -80 9,722,100 21,755,354,000 1,484 1,735.607 2,220 J 52,300 2,210 T/B 708,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 675 580 645 60 385,123,900 246,893,070,000 21,493 78.507 650 J 3,025,000 645 T/B 7,038,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,850 5,850 5,700 5,750 -100 6,989,800 40,293,695,000 1,601 4,582.732 5,775 J 22,600 5,750 T/B 20,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 880 0 27,065,400 23,653,577,500 1,396 580.207 885 J 8,754,400 880 T/B 4,022,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 382 378 380 -2 5,485,000 2,080,210,800 462 361.905 380 T/J 973,700 378 B 1,135,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,750 3,760 3,660 3,680 -70 8,725,600 32,214,831,000 1,766 480.000 3,690 J 36,200 3,680 T/B 418,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,180 2,290 2,140 2,160 -20 15,504,100 34,260,694,000 735 360.000 2,170 J 71,500 2,160 T/B 900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 700 705 690 695 -5 12,153,800 8,470,256,500 975 161.628 695 T/J 37,900 690 B 4,342,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,305 1,325 1,305 1,325 20 1,433,700 1,892,102,000 436 9.783 1,325 T/J 181,500 1,320 B 225,000 12 BNLI Bank Permata Tbk. --M8K--1 625 625 615 615 -10 9,432,100 5,824,534,500 530 6.696 620 J 145,500 615 T/B 13,200 13 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,570 2,490 2,490 -70 21,618,900 54,812,365,000 2,105 195.002 2,510 J 4,000 2,490 T/B 1,698,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,745 1,760 1,715 1,720 -25 13,105,900 22,661,860,000 2,464 336.921 1,725 J 42,200 1,720 T/B 545,100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,200 1,205 1,165 1,195 -5 6,932,000 8,159,209,000 935 267.554 1,195 T/J 359,200 1,175 B 54,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 985 985 945 945 -40 23,700,000 22,718,678,500 1,368 1,279.378 950 J 511,400 945 T/B 398,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,315 1,330 1,280 1,315 0 20,563,900 26,983,468,000 1,637 131.500 1,320 J 113,900 1,315 T/B 2,990,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,700 2,590 2,590 -60 4,587,100 12,088,836,000 2,421 131.444 2,610 J 30,000 2,590 T/B 580,400 19 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,150 3,020 3,150 40 10,593,100 32,794,255,000 1,845 1,285.714 3,160 J 246,800 3,150 T/B 319,300 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,000 28,000 26,400 26,400 -1,600 2,284,500 61,559,042,500 3,122 188.571 26,550 J 400 26,400 T/B 111,600 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,510 1,510 1,490 1,495 -15 1,236,400 1,847,712,500 427 408.693 1,500 J 134,800 1,495 T/B 422,200 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,150 5,125 4,990 4,990 -160 9,898,900 49,931,714,000 2,579 294.256 5,000 J 6,500 4,990 T/B 436,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 500 500 490 492 -8 9,231,300 4,554,676,800 914 125.972 494 J 106,000 492 T/B 1,206,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,650 11,500 10,900 11,200 -450 6,312,200 70,680,397,500 4,110 253.790 11,225 J 500 11,200 T/B 10,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,340 1,305 1,305 -15 14,111,000 18,540,898,000 1,073 336.774 1,310 J 1,000 1,305 T/B 554,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,675 7,700 7,300 7,700 25 395,700 2,978,727,500 452 1,232.000 7,700 T/J 67,900 7,400 B 7,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,385 1,385 1,305 1,345 -40 41,460,400 55,572,913,000 2,726 2,368.917 1,350 J 680,500 1,345 T/B 92,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,220 2,220 2,080 2,160 -60 3,991,700 8,542,497,000 1,230 127.172 2,160 T/J 128,100 2,140 B 35,500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,510 1,505 1,465 1,480 -30 12,002,600 17,897,538,000 1,397 164.444 1,480 T/J 55,800 1,475 B 12,600 30 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,950 2,840 2,850 -80 28,915,700 83,138,239,000 4,756 2,478.261 2,860 J 50,500 2,850 T/B 360,800 31 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,040 2,970 3,000 0 12,685,600 38,096,294,000 745 563.910 3,000 T/J 36,900 2,990 B 114,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 635 640 620 620 -15 7,502,200 4,678,995,000 867 2,390.223 625 J 225,400 620 T/B 419,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,265 1,230 1,265 0 9,933,600 12,465,791,500 528 790.625 1,265 T/J 194,700 1,260 B 53,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,880 2,910 2,790 2,850 -30 5,905,300 16,881,150,000 1,643 1,289.284 2,850 T/J 101,000 2,840 B 401,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,075 8,000 8,075 25 179,400 1,445,867,500 193 91.711 8,075 T/J 152,700 8,025 B 100 36 SMRA Summarecon Agung Tbk. --S6IK-1 990 995 950 965 -25 11,636,900 11,225,261,000 1,258 1,585.606 965 T/J 128,800 960 B 320,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 354 344 350 2 140,167,300 48,877,986,600 3,764 145.833 350 T/J 8,716,900 348 B 6,029,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 550 550 -5 10,415,000 5,779,419,500 335 225.641 555 J 489,000 550 T/B 1,862,200 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,875 5,750 5,800 -50 428,300 2,483,952,500 347 286.420 5,825 J 1,000 5,750 B 240,800 40 TINS Timah Tbk. --S2K--1 1,150 1,145 1,100 1,105 -45 13,491,600 15,085,154,500 1,181 564.648 1,110 J 1,000 1,105 T/B 544,800 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,835 1,780 1,785 -15 18,631,800 33,529,571,000 2,909 458.806 1,790 J 200,000 1,785 T/B 1,318,900 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 436 438 426 430 -6 79,787,000 34,433,661,600 2,699 87.755 432 J 2,620,800 430 T/B 997,100 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,680 2,700 2,590 2,620 -60 25,934,500 68,414,685,000 2,996 707.152 2,620 T/J 473,400 2,610 B 1,523,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 545 545 530 535 -10 6,997,000 3,759,962,500 429 90.678 540 J 1,061,000 535 T/B 955,500 Total 1,062,081,600 1,292,351,229,300 87,822 30,388,800 42,890,200 Jakarta, 14 March 2018 Trading Division